721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,205800,2617291800,153700,153700,153700,153700,190
|
|
20240809,205700,2617291800,153700,153700,153700,153700,0
|
|
20240809,205600,2617291800,153700,153700,153700,153700,0
|
|
20240809,205500,2617291800,153700,153700,153700,153700,0
|
|
20240809,205400,2617291800,153700,153700,153700,153700,0
|
|
20240809,205300,2617291800,153700,153700,153700,153700,0
|
|
20240809,205200,2617291800,153700,153700,153700,153700,0
|
|
20240809,205100,2617291800,153700,153700,153700,153700,0
|
|
20240809,205000,2617291800,153700,153700,153700,153700,0
|
|
20240809,204900,2617291800,153700,153700,153700,153700,0
|
|
20240809,204800,2617291800,153700,153700,153700,153700,0
|
|
20240809,204700,2617291800,153700,153700,153700,153700,0
|
|
20240809,204600,2617291800,153700,153700,153700,153700,0
|
|
20240809,204500,2617291800,153700,153700,153700,153700,0
|
|
20240809,204400,2617291800,153700,153700,153700,153700,0
|
|
20240809,204300,2617291800,153700,153700,153700,153700,0
|
|
20240809,204200,2617291800,153700,153700,153700,153700,0
|
|
20240809,204100,2617291800,153700,153700,153700,153700,0
|
|
20240809,204000,2617291800,153700,153700,153700,153700,0
|
|
20240809,203900,2617291800,153700,153700,153700,153700,0
|
|
20240809,203800,2617291800,153700,153700,153700,153700,0
|
|
20240809,203700,2617291800,153700,153700,153700,153700,0
|
|
20240809,203600,2617291800,153700,153700,153700,153700,0
|
|
20240809,203500,2617291800,153700,153700,153700,153700,0
|
|
20240809,203400,2617291800,153700,153700,153700,153700,0
|
|
20240809,203300,2617291800,153700,153700,153700,153700,0
|
|
20240809,203200,2617291800,153700,153700,153700,153700,0
|
|
20240809,203100,2617291800,153700,153700,153700,153700,0
|
|
20240809,203000,2617291800,153700,153700,153700,153700,0
|
|
20240809,202900,2617291800,153700,153700,153700,153700,0
|
|
20240809,202800,2617291800,153700,153700,153700,153700,190
|
|
20240809,202700,2617291800,153700,153700,153700,153700,0
|
|
20240809,202600,2617291800,153700,153700,153700,153700,0
|
|
20240809,202500,2617291800,153700,153700,153700,153700,0
|
|
20240809,202400,2617291800,153700,153700,153700,153700,0
|
|
20240809,202300,2617291800,153700,153700,153700,153700,0
|
|
20240809,202200,2617291800,153700,153700,153700,153700,0
|
|
20240809,202100,2617291800,153700,153700,153700,153700,0
|
|
20240809,202000,2617291800,153700,153700,153700,153700,0
|
|
20240809,201900,2617291800,153700,153700,153700,153700,0
|
|
20240809,201800,2617291800,153700,153700,153700,153700,0
|
|
20240809,201700,2617291800,153700,153700,153700,153700,0
|
|
20240809,201600,2617291800,153700,153700,153700,153700,0
|
|
20240809,201500,2617291800,153700,153700,153700,153700,0
|
|
20240809,201400,2617291800,153700,153700,153700,153700,0
|
|
20240809,201300,2617291800,153700,153700,153700,153700,0
|
|
20240809,201200,2617291800,153700,153700,153700,153700,0
|
|
20240809,201100,2617291800,153700,153700,153700,153700,0
|
|
20240809,201000,2617291800,153700,153700,153700,153700,0
|
|
20240809,200900,2617291800,153700,153700,153700,153700,0
|
|
20240809,200800,2617291800,153700,153700,153700,153700,0
|
|
20240809,200700,2617291800,153700,153700,153700,153700,0
|
|
20240809,200600,2617291800,153700,153700,153700,153700,0
|
|
20240809,200500,2617291800,153700,153700,153700,153700,0
|
|
20240809,200400,2617291800,153700,153700,153700,153700,0
|
|
20240809,200300,2617291800,153700,153700,153700,153700,0
|
|
20240809,200200,2617291800,153700,153700,153700,153700,0
|
|
20240809,200100,2617291800,153700,153700,153700,153700,0
|
|
20240809,200000,2617291800,153700,153700,153700,153700,0
|
|
20240809,195900,2617291800,153700,153700,153700,153700,0
|
|
20240809,195800,2617291800,153700,153700,153700,153700,190
|
|
20240809,195700,2617291800,153700,153700,153700,153700,0
|
|
20240809,195600,2617291800,153700,153700,153700,153700,0
|
|
20240809,195500,2617291800,153700,153700,153700,153700,0
|
|
20240809,195400,2617291800,153700,153700,153700,153700,0
|
|
20240809,195300,2617291800,153700,153700,153700,153700,0
|
|
20240809,195200,2617291800,153700,153700,153700,153700,0
|
|
20240809,195100,2617291800,153700,153700,153700,153700,0
|
|
20240809,195000,2617291800,153700,153700,153700,153700,0
|
|
20240809,194900,2617291800,153700,153700,153700,153700,0
|
|
20240809,194800,2617291800,153700,153700,153700,153700,0
|
|
20240809,194700,2617291800,153700,153700,153700,153700,0
|
|
20240809,194600,2617291800,153700,153700,153700,153700,0
|
|
20240809,194500,2617291800,153700,153700,153700,153700,0
|
|
20240809,194400,2617291800,153700,153700,153700,153700,0
|
|
20240809,194300,2617291800,153700,153700,153700,153700,0
|
|
20240809,194200,2617291800,153700,153700,153700,153700,0
|
|
20240809,194100,2617291800,153700,153700,153700,153700,0
|
|
20240809,194000,2617291800,153700,153700,153700,153700,0
|
|
20240809,193900,2617291800,153700,153700,153700,153700,0
|
|
20240809,193800,2617291800,153700,153700,153700,153700,0
|
|
20240809,193700,2617291800,153700,153700,153700,153700,0
|
|
20240809,193600,2617291800,153700,153700,153700,153700,0
|
|
20240809,193500,2617291800,153700,153700,153700,153700,0
|
|
20240809,193400,2617291800,153700,153700,153700,153700,0
|
|
20240809,193300,2617291800,153700,153700,153700,153700,0
|
|
20240809,193200,2617291800,153700,153700,153700,153700,0
|
|
20240809,193100,2617291800,153700,153700,153700,153700,0
|
|
20240809,193000,2617291800,153700,153700,153700,153700,0
|
|
20240809,192900,2617291800,153700,153700,153700,153700,0
|
|
20240809,192800,2617291800,153700,153700,153700,153700,190
|
|
20240809,192700,2617291800,153700,153700,153700,153700,0
|
|
20240809,192600,2617291800,153700,153700,153700,153700,0
|
|
20240809,192500,2617291800,153700,153700,153700,153700,0
|
|
20240809,192400,2617291800,153700,153700,153700,153700,0
|
|
20240809,192300,2617291800,153700,153700,153700,153700,0
|
|
20240809,192200,2617291800,153700,153700,153700,153700,0
|
|
20240809,192100,2617291800,153700,153700,153700,153700,0
|
|
20240809,192000,2617291800,153700,153700,153700,153700,0
|
|
20240809,191900,2617291800,153700,153700,153700,153700,0
|
|
20240809,191800,2617291800,153700,153700,153700,153700,0
|
|
20240809,191700,2617291800,153700,153700,153700,153700,0
|
|
20240809,191600,2617291800,153700,153700,153700,153700,0
|
|
20240809,191500,2617291800,153700,153700,153700,153700,0
|
|
20240809,191400,2617291800,153700,153700,153700,153700,0
|
|
20240809,191300,2617291800,153700,153700,153700,153700,0
|
|
20240809,191200,2617291800,153700,153700,153700,153700,0
|
|
20240809,191100,2617291800,153700,153700,153700,153700,0
|
|
20240809,191000,2617291800,153700,153700,153700,153700,0
|
|
20240809,190900,2617291800,153700,153700,153700,153700,0
|
|
20240809,190800,2617291800,153700,153700,153700,153700,0
|
|
20240809,190700,2617291800,153700,153700,153700,153700,0
|
|
20240809,190600,2617291800,153700,153700,153700,153700,0
|
|
20240809,190500,2617291800,153700,153700,153700,153700,0
|
|
20240809,190400,2617291800,153700,153700,153700,153700,0
|
|
20240809,190300,2617291800,153700,153700,153700,153700,0
|
|
20240809,190200,2617291800,153700,153700,153700,153700,0
|
|
20240809,190100,2617291800,153700,153700,153700,153700,0
|
|
20240809,190000,2617291800,153700,153700,153700,153700,0
|
|
20240809,185900,2617291800,153700,153700,153700,153700,0
|
|
20240809,185800,2617291800,153700,153700,153700,153700,190
|
|
20240809,185700,2617291800,153700,153700,153700,153700,0
|
|
20240809,185600,2617291800,153700,153700,153700,153700,0
|
|
20240809,185500,2617291800,153700,153700,153700,153700,0
|
|
20240809,185400,2617291800,153700,153700,153700,153700,0
|
|
20240809,185300,2617291800,153700,153700,153700,153700,0
|
|
20240809,185200,2617291800,153700,153700,153700,153700,0
|
|
20240809,185100,2617291800,153700,153700,153700,153700,0
|
|
20240809,185000,2617291800,153700,153700,153700,153700,0
|
|
20240809,184900,2617291800,153700,153700,153700,153700,0
|
|
20240809,184800,2617291800,153700,153700,153700,153700,0
|
|
20240809,184700,2617291800,153700,153700,153700,153700,0
|
|
20240809,184600,2617291800,153700,153700,153700,153700,0
|
|
20240809,184500,2617291800,153700,153700,153700,153700,0
|
|
20240809,184400,2617291800,153700,153700,153700,153700,0
|
|
20240809,184300,2617291800,153700,153700,153700,153700,0
|
|
20240809,184200,2617291800,153700,153700,153700,153700,0
|
|
20240809,184100,2617291800,153700,153700,153700,153700,0
|
|
20240809,184000,2617291800,153700,153700,153700,153700,0
|
|
20240809,183900,2617291800,153700,153700,153700,153700,0
|
|
20240809,183800,2617291800,153700,153700,153700,153700,0
|
|
20240809,183700,2617291800,153700,153700,153700,153700,0
|
|
20240809,183600,2617291800,153700,153700,153700,153700,0
|
|
20240809,183500,2617291800,153700,153700,153700,153700,0
|
|
20240809,183400,2617291800,153700,153700,153700,153700,0
|
|
20240809,183300,2617291800,153700,153700,153700,153700,0
|
|
20240809,183200,2617291800,153700,153700,153700,153700,0
|
|
20240809,183100,2617291800,153700,153700,153700,153700,0
|
|
20240809,183000,2617291800,153700,153700,153700,153700,0
|
|
20240809,182900,2617291800,153700,153700,153700,153700,0
|
|
20240809,182800,2617291800,153700,153700,153700,153700,190
|
|
20240809,182700,2617291800,153700,153700,153700,153700,0
|
|
20240809,182600,2617291800,153700,153700,153700,153700,0
|
|
20240809,182500,2617291800,153700,153700,153700,153700,0
|
|
20240809,182400,2617291800,153700,153700,153700,153700,0
|
|
20240809,182300,2617291800,153700,153700,153700,153700,0
|
|
20240809,182200,2617291800,153700,153700,153700,153700,0
|
|
20240809,182100,2617291800,153700,153700,153700,153700,0
|
|
20240809,182000,2617291800,153700,153700,153700,153700,0
|
|
20240809,181900,2617291800,153700,153700,153700,153700,0
|
|
20240809,181800,2617291800,153700,153700,153700,153700,0
|
|
20240809,181700,2617291800,153700,153700,153700,153700,0
|
|
20240809,181600,2617291800,153700,153700,153700,153700,0
|
|
20240809,181500,2617291800,153700,153700,153700,153700,0
|
|
20240809,181400,2617291800,153700,153700,153700,153700,0
|
|
20240809,181300,2617291800,153700,153700,153700,153700,0
|
|
20240809,181200,2617291800,153700,153700,153700,153700,0
|
|
20240809,181100,2617291800,153700,153700,153700,153700,0
|
|
20240809,181000,2617291800,153700,153700,153700,153700,0
|
|
20240809,180900,2617291800,153700,153700,153700,153700,0
|
|
20240809,180800,2617291800,153700,153700,153700,153700,0
|
|
20240809,180700,2617291800,153700,153700,153700,153700,0
|
|
20240809,180600,2617291800,153700,153700,153700,153700,0
|
|
20240809,180500,2617291800,153700,153700,153700,153700,0
|
|
20240809,180400,2617291800,153700,153700,153700,153700,0
|
|
20240809,180300,2617291800,153700,153700,153700,153700,0
|
|
20240809,180200,2617291800,153700,153700,153700,153700,0
|
|
20240809,180100,2617291800,153700,153700,153700,153700,0
|
|
20240809,180000,2617291800,153700,153700,153700,153700,0
|
|
20240809,175900,2617291800,153700,153700,153700,153700,0
|
|
20240809,175800,2617291800,153700,153700,153700,153700,190
|
|
20240809,175700,2617291800,153700,153700,153700,153700,0
|
|
20240809,175600,2617291800,153700,153700,153700,153700,0
|
|
20240809,175500,2617291800,153700,153700,153700,153700,0
|
|
20240809,175400,2617291800,153700,153700,153700,153700,0
|
|
20240809,175300,2617291800,153700,153700,153700,153700,0
|
|
20240809,175200,2617291800,153700,153700,153700,153700,0
|
|
20240809,175100,2617291800,153700,153700,153700,153700,0
|
|
20240809,175000,2617291800,153700,153700,153700,153700,0
|
|
20240809,174900,2617291800,153700,153700,153700,153700,0
|
|
20240809,174800,2617291800,153700,153700,153700,153700,0
|
|
20240809,174700,2617291800,153700,153700,153700,153700,0
|
|
20240809,174600,2617291800,153700,153700,153700,153700,0
|
|
20240809,174500,2617291800,153700,153700,153700,153700,0
|
|
20240809,174400,2617291800,153700,153700,153700,153700,0
|
|
20240809,174300,2617291800,153700,153700,153700,153700,0
|
|
20240809,174200,2617291800,153700,153700,153700,153700,0
|
|
20240809,174100,2617291800,153700,153700,153700,153700,0
|
|
20240809,174000,2617291800,153700,153700,153700,153700,0
|
|
20240809,173900,2617291800,153700,153700,153700,153700,0
|
|
20240809,173800,2617291800,153700,153700,153700,153700,0
|
|
20240809,173700,2617291800,153700,153700,153700,153700,0
|
|
20240809,173600,2617291800,153700,153700,153700,153700,0
|
|
20240809,173500,2617291800,153700,153700,153700,153700,0
|
|
20240809,173400,2617291800,153700,153700,153700,153700,0
|
|
20240809,173300,2617291800,153700,153700,153700,153700,0
|
|
20240809,173200,2617291800,153700,153700,153700,153700,0
|
|
20240809,173100,2617291800,153700,153700,153700,153700,0
|
|
20240809,173000,2617291800,153700,153700,153700,153700,0
|
|
20240809,172900,2617291800,153700,153700,153700,153700,0
|
|
20240809,172800,2617291800,153700,153700,153700,153700,190
|
|
20240809,172700,2617291800,153700,153700,153700,153700,0
|
|
20240809,172600,2617291800,153700,153700,153700,153700,0
|
|
20240809,172500,2617291800,153700,153700,153700,153700,0
|
|
20240809,172400,2617291800,153700,153700,153700,153700,0
|
|
20240809,172300,2617291800,153700,153700,153700,153700,0
|
|
20240809,172200,2617291800,153700,153700,153700,153700,0
|
|
20240809,172100,2617291800,153700,153700,153700,153700,0
|
|
20240809,172000,2617291800,153700,153700,153700,153700,0
|
|
20240809,171900,2617291800,153700,153700,153700,153700,0
|
|
20240809,171800,2617291800,153700,153700,153700,153700,0
|
|
20240809,171700,2617291800,153700,153700,153700,153700,0
|
|
20240809,171600,2617291800,153700,153700,153700,153700,0
|
|
20240809,171500,2617291800,153700,153700,153700,153700,0
|
|
20240809,171400,2617291800,153700,153700,153700,153700,0
|
|
20240809,171300,2617291800,153700,153700,153700,153700,0
|
|
20240809,171200,2617291800,153700,153700,153700,153700,0
|
|
20240809,171100,2617291800,153700,153700,153700,153700,0
|
|
20240809,171000,2617291800,153700,153700,153700,153700,0
|
|
20240809,170900,2617291800,153700,153700,153700,153700,0
|
|
20240809,170800,2617291800,153700,153700,153700,153700,0
|
|
20240809,170700,2617291800,153700,153700,153700,153700,0
|
|
20240809,170600,2617291800,153700,153700,153700,153700,0
|
|
20240809,170500,2617291800,153700,153700,153700,153700,0
|
|
20240809,170400,2617291800,153700,153700,153700,153700,0
|
|
20240809,170300,2617291800,153700,153700,153700,153700,0
|
|
20240809,170200,2617291800,153700,153700,153700,153700,0
|
|
20240809,170100,2617291800,153700,153700,153700,153700,0
|
|
20240809,170000,2617291800,153700,153700,153700,153700,0
|
|
20240809,165900,2617291800,153700,153700,153700,153700,0
|
|
20240809,165800,2617291800,153700,153700,153700,153700,190
|
|
20240809,165700,2617291800,153700,153700,153700,153700,0
|
|
20240809,165600,2617291800,153700,153700,153700,153700,0
|
|
20240809,165500,2617291800,153700,153700,153700,153700,0
|
|
20240809,165400,2617291800,153700,153700,153700,153700,0
|
|
20240809,165300,2617291800,153700,153700,153700,153700,0
|
|
20240809,165200,2617291800,153700,153700,153700,153700,0
|
|
20240809,165100,2617291800,153700,153700,153700,153700,0
|
|
20240809,165000,2617291800,153700,153700,153700,153700,0
|
|
20240809,164900,2617291800,153700,153700,153700,153700,0
|
|
20240809,164800,2617291800,153700,153700,153700,153700,0
|
|
20240809,164700,2617291800,153700,153700,153700,153700,0
|
|
20240809,164600,2617291800,153700,153700,153700,153700,0
|
|
20240809,164500,2617291800,153700,153700,153700,153700,0
|
|
20240809,164400,2617291800,153700,153700,153700,153700,0
|
|
20240809,164300,2617291800,153700,153700,153700,153700,0
|
|
20240809,164200,2617291800,153700,153700,153700,153700,0
|
|
20240809,164100,2617291800,153700,153700,153700,153700,0
|
|
20240809,164000,2617291800,153700,153700,153700,153700,0
|
|
20240809,163900,2617291800,153700,153700,153700,153700,0
|
|
20240809,163800,2617291800,153700,153700,153700,153700,0
|
|
20240809,163700,2617291800,153700,153700,153700,153700,0
|
|
20240809,163600,2617291800,153700,153700,153700,153700,0
|
|
20240809,163500,2617291800,153700,153700,153700,153700,0
|
|
20240809,163400,2617291800,153700,153700,153700,153700,0
|
|
20240809,163300,2617291800,153700,153700,153700,153700,0
|
|
20240809,163200,2617291800,153700,153700,153700,153700,0
|
|
20240809,163100,2617291800,153700,153700,153700,153700,0
|
|
20240809,163000,2617291800,153700,153700,153700,153700,0
|
|
20240809,162900,2617291800,153700,153700,153700,153700,0
|
|
20240809,162800,2617291800,153700,153700,153700,153700,190
|
|
20240809,162700,2617291800,153700,153700,153700,153700,0
|
|
20240809,162600,2617291800,153700,153700,153700,153700,0
|
|
20240809,162500,2617291800,153700,153700,153700,153700,0
|
|
20240809,162400,2617291800,153700,153700,153700,153700,0
|
|
20240809,162300,2617291800,153700,153700,153700,153700,0
|
|
20240809,162200,2617291800,153700,153700,153700,153700,0
|
|
20240809,162100,2617291800,153700,153700,153700,153700,0
|
|
20240809,162000,2617291800,153700,153700,153700,153700,0
|
|
20240809,161900,2617291800,153700,153700,153700,153700,0
|
|
20240809,161800,2617291800,153700,153700,153700,153700,0
|
|
20240809,161700,2617291800,153700,153700,153700,153700,0
|
|
20240809,161600,2617291800,153700,153700,153700,153700,0
|
|
20240809,161500,2617291800,153700,153700,153700,153700,0
|
|
20240809,161400,2617291800,153700,153700,153700,153700,0
|
|
20240809,161300,2617291800,153700,153700,153700,153700,0
|
|
20240809,161200,2617291800,153700,153700,153700,153700,0
|
|
20240809,161100,2617291800,153700,153700,153700,153700,0
|
|
20240809,161000,2617291800,153700,153700,153700,153700,0
|
|
20240809,160900,2617291800,153700,153700,153700,153700,0
|
|
20240809,160800,2617291800,153700,153700,153700,153700,0
|
|
20240809,160700,2617291800,153700,153700,153700,153700,0
|
|
20240809,160600,2617291800,153700,153700,153700,153700,0
|
|
20240809,160500,2617291800,153700,153700,153700,153700,0
|
|
20240809,160400,2617291800,153700,153700,153700,153700,0
|
|
20240809,160300,2617291800,153700,153700,153700,153700,0
|
|
20240809,160200,2617291800,153700,153700,153700,153700,0
|
|
20240809,160100,2617291800,153700,153700,153700,153700,0
|
|
20240809,160000,2617291800,153700,153700,153700,153700,0
|
|
20240809,155900,2617291800,153700,153700,153700,153700,0
|
|
20240809,155800,2617291800,153700,153700,153700,153700,190
|
|
20240809,155700,2617291800,153700,153700,153700,153700,0
|
|
20240809,155600,2617291800,153700,153700,153700,153700,0
|
|
20240809,155500,2617291800,153700,153700,153700,153700,0
|
|
20240809,155400,2617291800,153700,153700,153700,153700,0
|
|
20240809,155300,2617291800,153700,153700,153700,153700,0
|
|
20240809,155200,2617291800,153700,153700,153700,153700,0
|
|
20240809,155100,2617291800,153700,153700,153700,153700,0
|
|
20240809,155000,2617291800,153700,153700,153700,153700,0
|
|
20240809,154900,2617291800,153700,153700,153700,153700,0
|
|
20240809,154800,2617291800,153700,153700,153700,153700,0
|
|
20240809,154700,2617291800,153700,153700,153700,153700,0
|
|
20240809,154600,2617291800,153700,153700,153700,153700,0
|
|
20240809,154500,2617291800,153700,153700,153700,153700,0
|
|
20240809,154400,2617291800,153700,153700,153700,153700,0
|
|
20240809,154300,2617291800,153700,153700,153700,153700,0
|
|
20240809,154200,2617291800,153700,153700,153700,153700,0
|
|
20240809,154100,2617291800,153700,153700,153700,153700,0
|
|
20240809,154000,2617291800,153700,153700,153700,153700,0
|
|
20240809,153900,2617291800,153700,153700,153700,153700,0
|
|
20240809,153800,2617291800,153700,153700,153700,153700,0
|
|
20240809,153700,2617291800,153700,153700,153700,153700,0
|
|
20240809,153600,2617291800,153700,153700,153700,153700,0
|
|
20240809,153500,2617291800,153700,153700,153700,153700,0
|
|
20240809,153400,2617291800,153700,153700,153700,153700,0
|
|
20240809,153300,2617291800,153700,153700,153700,153700,0
|
|
20240809,153200,2617291800,153700,153700,153700,153700,0
|
|
20240809,153100,2617291800,153700,153700,153700,153700,0
|
|
20240809,153000,2617291800,153700,153700,153700,153700,190
|
|
20240809,152900,2588088800,153600,153600,153600,153600,0
|
|
20240809,152800,2588088800,153600,153600,153600,153600,0
|
|
20240809,152700,2588088800,153600,153600,153600,153600,0
|
|
20240809,152600,2588088800,153600,153600,153600,153600,0
|
|
20240809,152500,2588088800,153600,153600,153600,153600,0
|
|
20240809,152400,2588088800,153600,153600,153600,153600,0
|
|
20240809,152300,2588088800,153600,153600,153600,153600,0
|
|
20240809,152200,2588088800,153600,153600,153600,153600,0
|
|
20240809,152100,2588088800,153600,153600,153600,153600,0
|
|
20240809,152000,2588088800,153600,153600,153600,153600,0
|
|
20240809,151900,2588088800,153600,153600,153700,153600,34
|
|
20240809,151800,2582865800,153600,153600,153700,153600,60
|
|
20240809,151700,2573647100,153600,153600,153700,153600,63
|
|
20240809,151600,2563968000,153600,153800,153800,153600,112
|
|
20240809,151500,2546757700,153800,153800,153800,153700,45
|
|
20240809,151400,2539839500,153800,153800,153800,153700,32
|
|
20240809,151300,2534918700,153700,153800,153800,153700,17
|
|
20240809,151200,2532305100,153700,153800,153800,153700,38
|
|
20240809,151100,2526462300,153900,153700,153900,153600,19
|
|
20240809,151000,2523541800,153600,153900,153900,153600,45
|
|
20240809,150900,2516623000,153800,153900,153900,153700,25
|
|
20240809,150800,2512778500,153900,153800,153900,153700,48
|
|
20240809,150700,2505396000,153700,153800,153900,153700,51
|
|
20240809,150600,2497554000,153800,153800,153800,153700,30
|
|
20240809,150500,2492941000,153800,153800,153800,153700,57
|
|
20240809,150400,2484177000,153800,153900,153900,153800,16
|
|
20240809,150300,2481715600,153900,154100,154100,153800,28
|
|
20240809,150200,2477407800,154000,154100,154100,154000,193
|
|
20240809,150100,2447683700,154000,154100,154200,154000,28
|
|
20240809,150000,2443368900,154000,154100,154200,154000,45
|
|
20240809,145900,2436435000,154200,154100,154200,154100,23
|
|
20240809,145800,2432889900,154100,154000,154100,154000,26
|
|
20240809,145700,2428885400,154000,154300,154300,154000,52
|
|
20240809,145600,2420871700,154300,154300,154400,154300,55
|
|
20240809,145500,2412381400,154200,154200,154200,154100,36
|
|
20240809,145400,2406830700,154300,154100,154300,154000,21
|
|
20240809,145300,2403593400,154000,154000,154100,154000,31
|
|
20240809,145200,2398818600,154000,154200,154200,154000,29
|
|
20240809,145100,2394349300,154200,154200,154300,154100,31
|
|
20240809,145000,2389568900,154100,154300,154300,154100,24
|
|
20240809,144900,2385868600,154200,154200,154400,154200,35
|
|
20240809,144800,2380468800,154200,154300,154300,154200,21
|
|
20240809,144700,2377229600,154200,154100,154500,154100,46
|
|
20240809,144600,2370134100,154400,153900,154400,153900,57
|
|
20240809,144500,2361352700,153900,153600,153900,153600,81
|
|
20240809,144400,2348907800,153600,153700,153800,153600,79
|
|
20240809,144300,2336760900,153700,153800,153800,153600,38
|
|
20240809,144200,2330919100,153800,153700,153800,153600,33
|
|
20240809,144100,2325847600,153700,153800,153800,153600,30
|
|
20240809,144000,2321236500,153700,153600,153700,153600,31
|
|
20240809,143900,2316473100,153600,153700,153800,153600,27
|
|
20240809,143800,2312323700,153600,153600,153700,153600,34
|
|
20240809,143700,2307100300,153700,153700,153700,153600,19
|
|
20240809,143600,2304181400,153700,153800,153800,153700,36
|
|
20240809,143500,2298645400,153800,153800,153800,153700,15
|
|
20240809,143400,2296339600,153800,153700,153800,153700,41
|
|
20240809,143300,2290036600,153700,153500,153700,153500,31
|
|
20240809,143200,2285274700,153600,153600,153600,153500,27
|
|
20240809,143100,2281129000,153600,153500,153700,153500,45
|
|
20240809,143000,2274217900,153800,153500,153800,153400,36
|
|
20240809,142900,2268693300,153600,153600,153700,153500,49
|
|
20240809,142800,2261168100,153500,153500,153500,153400,85
|
|
20240809,142700,2248122600,153500,153300,153500,153300,24
|
|
20240809,142600,2244440100,153200,153400,153400,153200,40
|
|
20240809,142500,2238308500,153400,153300,153400,153200,24
|
|
20240809,142400,2234629400,153300,153500,153500,153300,26
|
|
20240809,142300,2230642100,153500,153100,153500,153100,33
|
|
20240809,142200,2225581500,153200,153100,153200,153100,22
|
|
20240809,142100,2222212700,153100,153200,153400,153100,27
|
|
20240809,142000,2218076000,153300,153300,153300,153200,25
|
|
20240809,141900,2214244900,153200,153200,153200,153100,37
|
|
20240809,141800,2208577500,153200,153100,153200,153100,36
|
|
20240809,141700,2203065600,153200,153000,153200,153000,21
|
|
20240809,141600,2199851800,153000,153100,153100,153000,36
|
|
20240809,141500,2194342000,153200,153100,153200,153000,38
|
|
20240809,141400,2188525800,153000,153100,153100,153000,35
|
|
20240809,141300,2183169600,153100,153000,153200,153000,26
|
|
20240809,141200,2179189500,153100,153000,153100,153000,31
|
|
20240809,141100,2174445900,153000,153100,153200,153000,32
|
|
20240809,141000,2169546800,153100,153200,153200,153100,9
|
|
20240809,140900,2168168500,153100,153300,153300,153000,45
|
|
20240809,140800,2161279400,153100,153000,153100,152900,46
|
|
20240809,140700,2154241300,153000,152700,153000,152700,24
|
|
20240809,140600,2150574200,152600,152600,152900,152600,46
|
|
20240809,140500,2143553600,152500,152300,152700,152300,28
|
|
20240809,140400,2139283900,152300,152300,152400,152300,37
|
|
20240809,140300,2133647600,152400,152400,152500,152400,28
|
|
20240809,140200,2129380200,152300,152300,152400,152300,12
|
|
20240809,140100,2127552500,152300,152400,152400,152300,33
|
|
20240809,140000,2122525200,152300,152200,152700,152200,34
|
|
20240809,135900,2117341900,152300,152300,152300,152200,37
|
|
20240809,135800,2111709100,152300,152200,152400,152200,37
|
|
20240809,135700,2106076000,152300,152200,152300,152200,17
|
|
20240809,135600,2103487800,152300,152200,152300,152200,38
|
|
20240809,135500,2097704100,152200,152300,152400,152200,24
|
|
20240809,135400,2094049200,152300,152300,152400,152300,33
|
|
20240809,135300,2089023200,152300,152300,152400,152300,35
|
|
20240809,135200,2083692300,152300,152200,152400,152200,31
|
|
20240809,135100,2078970500,152200,152300,152300,152000,307
|
|
20240809,135000,2032274900,152300,152200,152300,152200,66
|
|
20240809,134900,2022228600,152200,152300,152300,152200,70
|
|
20240809,134800,2011571800,152400,152300,152400,152300,32
|
|
20240809,134700,2006698000,152300,152600,152600,152300,24
|
|
20240809,134600,2003040900,152400,152400,152500,152400,49
|
|
20240809,134500,1995572900,152500,152400,152800,152400,16
|
|
20240809,134400,1993133300,152400,152600,152600,152300,293
|
|
20240809,134300,1948469600,152600,152600,152600,152500,35
|
|
20240809,134200,1943130900,152500,152700,152700,152500,162
|
|
20240809,134100,1918413100,152700,152800,152800,152700,36
|
|
20240809,134000,1912915600,152700,152500,153100,152500,44
|
|
20240809,133900,1906200400,152600,152500,152600,152500,29
|
|
20240809,133800,1901776800,152600,152500,152600,152400,80
|
|
20240809,133700,1889577000,152500,152800,152800,152500,57
|
|
20240809,133600,1880875900,152700,152900,153000,152700,143
|
|
20240809,133500,1859020800,152900,153000,153100,152900,23
|
|
20240809,133400,1855502800,153000,153000,153000,153000,41
|
|
20240809,133300,1849229800,153100,153100,153100,153000,29
|
|
20240809,133200,1844792100,153100,153100,153200,153000,13
|
|
20240809,133100,1842802200,153000,153100,153100,153000,34
|
|
20240809,133000,1837599200,153100,153100,153100,153100,18
|
|
20240809,132900,1834843400,153100,153200,153200,153100,25
|
|
20240809,132800,1831015600,153100,153000,153100,153000,31
|
|
20240809,132700,1826270900,153100,153000,153200,153000,21
|
|
20240809,132600,1823056300,153100,153100,153100,153000,22
|
|
20240809,132500,1819689100,153100,153200,153200,153100,31
|
|
20240809,132400,1814942500,153100,153100,153100,153100,20
|
|
20240809,132300,1811880500,153300,153100,153300,153100,23
|
|
20240809,132200,1808358600,153100,153000,153100,153000,16
|
|
20240809,132100,1805909400,153000,153000,153100,153000,37
|
|
20240809,132000,1800248100,153000,153000,153100,153000,27
|
|
20240809,131900,1796116600,153000,153200,153600,153000,25
|
|
20240809,131800,1792285000,153200,153000,153200,153000,89
|
|
20240809,131700,1778656200,153000,153000,153100,153000,111
|
|
20240809,131600,1761664900,153000,153900,154100,153000,326
|
|
20240809,131500,1711646500,153900,153900,153900,153900,19
|
|
20240809,131400,1708722400,153900,154600,154600,153900,675
|
|
20240809,131300,1604669600,154600,154600,154600,154600,11
|
|
20240809,131200,1602969000,154600,155200,155200,154600,245
|
|
20240809,131100,1565000600,155200,155200,155200,155200,10
|
|
20240809,131000,1563448600,155200,155100,155300,155100,25
|
|
20240809,130900,1559569000,155200,155100,155200,155100,7
|
|
20240809,130800,1558483200,155200,155200,155200,155200,7
|
|
20240809,130700,1557396800,155200,155200,155300,155200,7
|
|
20240809,130600,1556310300,155200,155100,155200,155100,77
|
|
20240809,130500,1544367300,155200,155300,155300,155200,2
|
|
20240809,130400,1544056800,155100,155200,155200,155100,11
|
|
20240809,130300,1542350100,155100,155500,155500,155000,30
|
|
20240809,130200,1537699500,155300,155300,155300,155300,8
|
|
20240809,130100,1536457100,154900,154900,154900,154900,5
|
|
20240809,130000,1535682600,155700,155200,155700,155200,26
|
|
20240809,125900,1531643700,155200,155200,155200,155200,4
|
|
20240809,125800,1531022900,155300,155300,155400,155200,18
|
|
20240809,125700,1528227800,155600,155700,155700,155600,32
|
|
20240809,125600,1523247800,155600,155700,155800,155600,10
|
|
20240809,125500,1521690500,155800,155800,156100,155800,29
|
|
20240809,125400,1517167800,155800,155900,156000,155800,19
|
|
20240809,125300,1514205100,156100,155800,156100,155800,36
|
|
20240809,125200,1508590600,155900,156000,156100,155900,36
|
|
20240809,125100,1502974300,155800,156000,156000,155800,28
|
|
20240809,125000,1498609900,156000,155400,156000,155400,62
|
|
20240809,124900,1488957400,155400,155300,155400,155300,7
|
|
20240809,124800,1487870000,155300,155300,155300,155200,14
|
|
20240809,124700,1485696000,155200,155500,155500,155200,14
|
|
20240809,124600,1483519300,155200,155000,155200,155000,20
|
|
20240809,124500,1480416800,155000,155000,155000,154900,9
|
|
20240809,124400,1479021900,154900,154800,154900,154700,20
|
|
20240809,124300,1475926100,154700,154800,154800,154700,23
|
|
20240809,124200,1472366600,154700,154600,154700,154600,8
|
|
20240809,124100,1471129100,154500,154800,154800,154500,123
|
|
20240809,124000,1452118300,154900,154900,155100,154900,22
|
|
20240809,123900,1448708500,154900,154900,154900,154900,6
|
|
20240809,123800,1447779100,154800,154600,154800,154600,19
|
|
20240809,123700,1444840800,154700,154700,154700,154600,31
|
|
20240809,123600,1440047100,154700,154700,154700,154600,28
|
|
20240809,123500,1435716500,154600,154700,154700,154600,27
|
|
20240809,123400,1431541100,154600,154600,154700,154600,24
|
|
20240809,123300,1427829200,154700,154600,154700,154600,43
|
|
20240809,123200,1421180700,154700,154700,154700,154700,19
|
|
20240809,123100,1418241400,154600,154800,154800,154600,49
|
|
20240809,123000,1410661400,154800,154900,154900,154700,12
|
|
20240809,122900,1408803400,155100,154700,155100,154700,35
|
|
20240809,122800,1403383700,154800,155200,155200,154800,26
|
|
20240809,122700,1399353700,155200,155100,155200,155000,86
|
|
20240809,122600,1386019800,155200,155200,155300,155200,34
|
|
20240809,122500,1380740500,155300,155300,155400,155300,19
|
|
20240809,122400,1377788700,155300,155400,155400,155200,23
|
|
20240809,122300,1374216100,155500,155400,155500,155400,8
|
|
20240809,122200,1372972500,155400,155300,155500,155300,18
|
|
20240809,122100,1370175500,155300,155400,155400,155300,14
|
|
20240809,122000,1368000000,155300,155400,155400,155300,14
|
|
20240809,121900,1365825400,155300,155500,155600,155300,28
|
|
20240809,121800,1361471200,155500,155500,155500,155500,6
|
|
20240809,121700,1360538200,155400,155500,155600,155400,44
|
|
20240809,121600,1353697000,155400,155400,155400,155400,9
|
|
20240809,121500,1352298400,155500,155500,155500,155500,8
|
|
20240809,121400,1351054400,155600,155400,155600,155400,23
|
|
20240809,121300,1347477400,155500,155500,155500,155400,9
|
|
20240809,121200,1346078000,155500,155500,155500,155400,19
|
|
20240809,121100,1343123800,155500,155500,155500,155500,8
|
|
20240809,121000,1341879800,155500,155500,155500,155300,16
|
|
20240809,120900,1339393300,155500,155400,155500,155400,5
|
|
20240809,120800,1338615900,155600,155300,155600,155300,17
|
|
20240809,120700,1335973700,155300,155500,155500,155300,19
|
|
20240809,120600,1333020900,155500,155500,155500,155400,23
|
|
20240809,120500,1329445000,155500,155500,155500,155400,15
|
|
20240809,120400,1327113300,155400,155500,155500,155400,37
|
|
20240809,120300,1321361800,155500,155500,155500,155400,24
|
|
20240809,120200,1317631100,155400,155500,155500,155400,10
|
|
20240809,120100,1316076700,155600,155500,155600,155500,20
|
|
20240809,120000,1312965500,155500,155600,155600,155500,15
|
|
20240809,115900,1310632600,155500,155600,155600,155500,12
|
|
20240809,115800,1308766100,155500,155400,155500,155400,6
|
|
20240809,115700,1307833200,155400,155500,155600,155400,44
|
|
20240809,115600,1300990400,155600,155600,155600,155600,15
|
|
20240809,115500,1298656400,155600,155500,155700,155500,25
|
|
20240809,115400,1294765200,155500,155700,155700,155500,6
|
|
20240809,115300,1293831600,155600,155500,155700,155500,21
|
|
20240809,115200,1290563500,155500,155700,155700,155500,14
|
|
20240809,115100,1288385000,155700,155700,155700,155600,22
|
|
20240809,115000,1284960300,155600,155600,155600,155600,7
|
|
20240809,114900,1283871100,155700,155600,155700,155600,29
|
|
20240809,114800,1279356600,155500,155500,155600,155500,8
|
|
20240809,114700,1278112500,155500,155700,155700,155500,10
|
|
20240809,114600,1276556500,155700,155600,155700,155500,22
|
|
20240809,114500,1273132400,155700,155600,155700,155600,8
|
|
20240809,114400,1271887300,155700,155800,155800,155700,30
|
|
20240809,114300,1267215400,155800,155800,155900,155800,8
|
|
20240809,114200,1265968500,155900,155600,156000,155600,19
|
|
20240809,114100,1263006200,155500,155500,155500,155400,9
|
|
20240809,114000,1261607000,155500,155300,155500,155300,12
|
|
20240809,113900,1259742800,155200,155400,155400,155200,27
|
|
20240809,113800,1255549300,155400,155400,155400,155300,34
|
|
20240809,113700,1250265800,155300,155500,155500,155300,25
|
|
20240809,113600,1246380800,155600,155600,155600,155500,21
|
|
20240809,113500,1243114000,155500,155400,155500,155400,7
|
|
20240809,113400,1242025700,155500,156000,156000,155500,44
|
|
20240809,113300,1235172900,156000,155700,156000,155600,67
|
|
20240809,113200,1224745900,155600,155700,155700,155600,13
|
|
20240809,113100,1222722300,155800,156000,156000,155700,64
|
|
20240809,113000,1212751900,156000,155900,156000,155900,7
|
|
20240809,112900,1211660000,156000,156200,156200,156000,40
|
|
20240809,112800,1205416900,156200,156400,156400,156200,9
|
|
20240809,112700,1204010500,156400,156400,156400,156200,20
|
|
20240809,112600,1200883200,156400,156700,156700,156400,9
|
|
20240809,112500,1199474700,156600,156400,156600,156400,15
|
|
20240809,112400,1197126500,156400,156300,156400,156300,9
|
|
20240809,112300,1195719400,156600,156500,156600,156500,22
|
|
20240809,112200,1192275700,156400,156700,156700,156400,9
|
|
20240809,112100,1190867000,156600,156300,156600,156300,18
|
|
20240809,112000,1188051500,156200,156100,156200,156100,5
|
|
20240809,111900,1187270600,156200,156200,156200,156100,13
|
|
20240809,111800,1185240500,156300,156300,156300,156200,20
|
|
20240809,111700,1182114600,156100,156000,156100,156000,17
|
|
20240809,111600,1179461300,156300,156400,156400,156300,34
|
|
20240809,111500,1174146800,156400,156200,156400,156200,21
|
|
20240809,111400,1170864700,156200,156000,156200,156000,19
|
|
20240809,111300,1167898500,156200,156200,156200,156200,5
|
|
20240809,111200,1167117500,155900,156100,156300,155900,24
|
|
20240809,111100,1163369300,156200,156200,156400,156100,24
|
|
20240809,111000,1159620300,156100,156100,156200,156100,11
|
|
20240809,110900,1157902700,156100,156300,156300,156100,16
|
|
20240809,110800,1155404000,156300,156100,156300,156100,7
|
|
20240809,110700,1154310800,156100,156300,156300,156100,9
|
|
20240809,110600,1152904800,156300,156300,156300,156300,25
|
|
20240809,110500,1148997300,156200,156200,156300,156200,6
|
|
20240809,110400,1148060000,155900,155900,155900,155900,5
|
|
20240809,110300,1147280500,156000,155900,156000,155900,18
|
|
20240809,110200,1144473200,155900,156000,156100,155900,11
|
|
20240809,110100,1142757200,156000,156300,156300,155900,33
|
|
20240809,110000,1137605300,156300,156400,156500,156300,7
|
|
20240809,105900,1136510900,156500,156500,156500,156200,117
|
|
20240809,105800,1118223000,156500,156800,156800,156500,28
|
|
20240809,105700,1113838000,156800,156600,156900,156600,10
|
|
20240809,105600,1112271300,156400,156400,156400,156400,7
|
|
20240809,105500,1111176500,156600,156600,156600,156600,16
|
|
20240809,105400,1108670900,156500,156700,156700,156500,29
|
|
20240809,105300,1104131400,156700,156500,156700,156500,16
|
|
20240809,105200,1101625500,156600,156700,156700,156600,7
|
|
20240809,105100,1100528900,156600,156700,156700,156600,10
|
|
20240809,105000,1098962500,156700,156600,156800,156600,24
|
|
20240809,104900,1095201800,156600,156800,156900,156600,13
|
|
20240809,104800,1093163600,157000,157100,157200,157000,97
|
|
20240809,104700,1077930400,157000,157100,157100,157000,19
|
|
20240809,104600,1074946200,157000,156600,157000,156600,23
|
|
20240809,104500,1071338800,156800,156700,156800,156700,4
|
|
20240809,104400,1070711900,156700,156700,156700,156600,22
|
|
20240809,104300,1067265700,156700,156600,156700,156600,2
|
|
20240809,104200,1066952400,156500,156700,156800,156500,21
|
|
20240809,104100,1063662000,156700,156700,156800,156700,25
|
|
20240809,104000,1059744100,156800,156700,156800,156700,9
|
|
20240809,103900,1058333000,156700,157000,157000,156700,17
|
|
20240809,103800,1055666200,157000,157100,157200,157000,19
|
|
20240809,103700,1052681200,156600,157000,157000,156600,22
|
|
20240809,103600,1049229200,157000,157200,157200,157000,7
|
|
20240809,103500,1048129800,157100,156600,157100,156500,22
|
|
20240809,103400,1044679700,156500,156700,156700,156500,17
|
|
20240809,103300,1042017200,156800,156500,156800,156500,18
|
|
20240809,103200,1039196000,156600,157100,157100,156600,49
|
|
20240809,103100,1031511300,157200,156800,157200,156600,38
|
|
20240809,103000,1025548400,157100,157200,157200,157100,278
|
|
20240809,102900,981847000,157200,157300,157300,157100,60
|
|
20240809,102800,972414000,157200,156900,157200,156900,57
|
|
20240809,102700,963460200,156900,156900,157000,156800,28
|
|
20240809,102600,959066100,156900,156800,157000,156800,17
|
|
20240809,102500,956399100,156900,156800,156900,156800,10
|
|
20240809,102400,954830200,156600,156700,156700,156500,18
|
|
20240809,102300,952010900,156800,156800,156800,156500,20
|
|
20240809,102200,948877000,156700,156800,156800,156700,13
|
|
20240809,102100,946838800,156800,156400,156900,156400,13
|
|
20240809,102000,944802900,156900,156200,156900,156100,61
|
|
20240809,101900,935246500,156200,156400,156500,156200,59
|
|
20240809,101800,926020300,156300,156100,156300,156100,17
|
|
20240809,101700,923363600,156100,156100,156100,156100,5
|
|
20240809,101600,922583100,156000,155900,156000,155800,14
|
|
20240809,101500,920400700,155900,156000,156000,155900,6
|
|
20240809,101400,919465000,155900,155700,155900,155700,7
|
|
20240809,101300,918374900,155700,155600,155700,155600,9
|
|
20240809,101200,916973700,155700,155900,155900,155700,110
|
|
20240809,101100,899837400,155800,156200,156300,155800,155
|
|
20240809,101000,875638600,156300,156500,156600,156200,45
|
|
20240809,100900,868605300,156300,156300,156300,156200,27
|
|
20240809,100800,864385800,156500,156200,156500,156200,31
|
|
20240809,100700,859540900,156200,156600,156600,155800,33
|
|
20240809,100600,854380800,156600,156700,156700,156600,89
|
|
20240809,100500,840442800,156800,157000,157000,156800,26
|
|
20240809,100400,836362700,156800,156800,156800,156700,14
|
|
20240809,100300,834168000,156900,156900,156900,156600,131
|
|
20240809,100200,813646300,157000,157100,157100,156900,13
|
|
20240809,100100,811605700,157100,157100,157100,156900,47
|
|
20240809,100000,804227300,157200,157100,157300,157100,58
|
|
20240809,095900,795106500,157200,157300,157300,157100,25
|
|
20240809,095800,791176700,157300,157200,157300,157200,34
|
|
20240809,095700,785830900,157200,157000,157200,157000,39
|
|
20240809,095600,779703500,157000,156900,157000,156900,7
|
|
20240809,095500,778604600,156900,157000,157000,156900,22
|
|
20240809,095400,775151000,157000,157000,157000,156900,22
|
|
20240809,095300,771697600,157000,157000,157000,156900,8
|
|
20240809,095200,770442000,157000,156900,157000,156900,29
|
|
20240809,095100,765889600,157000,156700,157000,156700,27
|
|
20240809,095000,761653200,156700,156800,156900,156700,30
|
|
20240809,094900,756947300,156900,156900,156900,156800,149
|
|
20240809,094800,733580200,156900,156800,156900,156700,45
|
|
20240809,094700,726524500,156800,156500,156800,156500,33
|
|
20240809,094600,721358500,156300,156300,156400,156300,65
|
|
20240809,094500,711197400,156400,156600,156600,156400,40
|
|
20240809,094400,704938800,157000,156300,157000,156300,35
|
|
20240809,094300,699460200,156000,155900,156000,155900,14
|
|
20240809,094200,697276800,155900,156200,156200,155900,109
|
|
20240809,094100,680256400,156000,156000,156000,156000,0
|
|
20240809,094000,680256400,156000,156000,156000,155600,35
|
|
20240809,093900,674802500,156300,156600,156600,155800,90
|
|
20240809,093800,660744400,157000,157100,157100,156600,143
|
|
20240809,093700,638323000,157100,157000,157200,157000,57
|
|
20240809,093600,629371200,157100,156900,157200,156900,30
|
|
20240809,093500,624659900,156900,156700,156900,156600,52
|
|
20240809,093400,616505400,156700,156500,156700,156500,29
|
|
20240809,093300,611963300,156500,156100,156500,156100,22
|
|
20240809,093200,608523600,156100,156200,156300,156000,39
|
|
20240809,093100,602436900,156100,155700,156100,155600,112
|
|
20240809,093000,584970800,155700,156000,156000,155400,33
|
|
20240809,092900,579826000,155200,155500,156000,155200,96
|
|
20240809,092800,564883000,155500,155400,155500,155400,51
|
|
20240809,092700,556954500,155200,155000,155200,154200,217
|
|
20240809,092600,523318200,154100,154400,154600,154100,498
|
|
20240809,092500,446508000,154600,154800,154800,154600,97
|
|
20240809,092400,431504500,154900,154900,155000,154900,27
|
|
20240809,092300,427322100,154900,155000,155000,154900,8
|
|
20240809,092200,426082600,154800,154800,155200,154800,45
|
|
20240809,092100,419105300,154800,154400,154800,154400,39
|
|
20240809,092000,413076900,154300,154500,154500,154200,226
|
|
20240809,091900,378200500,154600,154600,154600,154600,35
|
|
20240809,091800,372789500,154600,154500,154600,154500,18
|
|
20240809,091700,370007000,154400,154400,154400,154400,12
|
|
20240809,091600,368154200,154300,154700,154700,154300,198
|
|
20240809,091500,337562700,154700,154900,154900,154600,35
|
|
20240809,091400,332148100,154900,155000,155300,154900,70
|
|
20240809,091300,321303100,155000,154600,155000,154600,121
|
|
20240809,091200,302592500,154600,155100,155100,154600,208
|
|
20240809,091100,270433400,155100,155400,155400,155100,31
|
|
20240809,091000,265620200,154900,155400,155400,154400,172
|
|
20240809,090900,238941200,155300,155400,155400,155300,9
|
|
20240809,090800,237543200,155400,154600,155400,154600,153
|
|
20240809,090700,213834100,154600,154500,154600,154100,161
|
|
20240809,090600,188961700,154600,154300,155000,154300,51
|
|
20240809,090500,181077500,154100,155000,155100,154100,243
|
|
20240809,090400,143508800,155000,154700,155100,154600,97
|
|
20240809,090300,128485200,154700,154500,155100,154500,34
|
|
20240809,090200,123228800,154400,154200,155100,154100,158
|
|
20240809,090100,98850300,154200,154300,154300,154000,194
|
|
20240809,090000,68947600,154300,155600,155600,154300,441
|